192.50
-2(-1.03%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 195.5 | 192.5 | 192.5 | 195.5 | 191.5 | 852,900 |
September 04, 2025 | 194.5 | 194.5 | 194.5 | 197 | 193.5 | 827,621 |
September 03, 2025 | 193.5 | 193 | 193 | 197 | 192.5 | 1.11M |
September 02, 2025 | 188.5 | 193 | 193 | 195.5 | 188.5 | 1.15M |
September 01, 2025 | 193.5 | 188 | 188 | 193.5 | 188 | 1.02M |
August 29, 2025 | 194 | 193.5 | 193.5 | 195 | 192.5 | 694,750 |
August 28, 2025 | 196.5 | 193.5 | 193.5 | 196.5 | 193.5 | 819,833 |
August 27, 2025 | 194.5 | 196.5 | 196.5 | 197.5 | 194 | 976,710 |
August 26, 2025 | 194.5 | 193.5 | 193.5 | 194.5 | 192.5 | 501,214 |
August 25, 2025 | 195 | 193.5 | 193.5 | 195 | 192.5 | 963,908 |
August 22, 2025 | 193 | 194 | 194 | 196 | 192.5 | 1.44M |
August 21, 2025 | 192.5 | 191.5 | 191.5 | 195 | 191 | 944,342 |
August 20, 2025 | 195 | 191 | 191 | 195 | 190 | 1.64M |
August 19, 2025 | 194 | 194 | 194 | 197 | 193 | 1.27M |
August 18, 2025 | 200.5 | 194 | 194 | 200.5 | 193 | 2.31M |
August 15, 2025 | 206 | 200.5 | 200.5 | 207 | 200 | 2.01M |
August 14, 2025 | 205.5 | 205.5 | 205.5 | 208 | 204.5 | 824,260 |
August 13, 2025 | 208.5 | 205 | 205 | 210 | 205 | 1.87M |
August 12, 2025 | 214.5 | 208.5 | 208.5 | 214.5 | 208.5 | 2.06M |
August 11, 2025 | 214 | 215 | 215 | 216 | 213.5 | 702,482 |
August 08, 2025 | 222 | 221.5 | 215.72 | 222.5 | 219.5 | 968,776 |
August 07, 2025 | 225.5 | 220 | 214.26 | 225.5 | 219 | 937,479 |
August 06, 2025 | 225 | 224 | 218.16 | 226 | 223.5 | 689,790 |
August 05, 2025 | 222 | 224.5 | 218.64 | 227.5 | 222 | 959,634 |
August 04, 2025 | 215.5 | 221 | 215.23 | 222 | 215 | 771,012 |
August 01, 2025 | 215.5 | 216 | 216 | 217.5 | 213.5 | 679,824 |
July 31, 2025 | 218 | 218 | 218 | 220 | 216.5 | 552,858 |
July 30, 2025 | 222 | 219 | 219 | 222.5 | 218.5 | 467,391 |
July 29, 2025 | 225.5 | 222 | 222 | 226.5 | 221.5 | 715,603 |
July 28, 2025 | 226 | 225.5 | 225.5 | 227.5 | 223.5 | 758,778 |
July 25, 2025 | 225.5 | 225 | 225 | 227 | 223 | 918,374 |
July 24, 2025 | 224 | 225 | 225 | 226 | 221.5 | 1.37M |
July 23, 2025 | 216 | 221 | 221 | 224 | 215 | 1.24M |
July 22, 2025 | 224 | 214 | 214 | 224 | 214 | 1.5M |
July 21, 2025 | 223.5 | 223 | 223 | 226 | 222.5 | 613,516 |
July 18, 2025 | 224.5 | 222 | 222 | 224.5 | 221.5 | 727,274 |
July 17, 2025 | 217.5 | 223 | 223 | 224 | 217.5 | 1.3M |
July 16, 2025 | 213.5 | 217 | 217 | 217 | 212 | 759,902 |
July 15, 2025 | 213.5 | 213.5 | 213.5 | 214.5 | 212 | 527,351 |
July 14, 2025 | 215 | 213 | 213 | 215.5 | 213 | 469,155 |
July 11, 2025 | 212.5 | 215 | 215 | 216 | 212.5 | 630,952 |
July 10, 2025 | 209.5 | 214 | 214 | 215.5 | 209 | 1.29M |
July 09, 2025 | 209 | 209 | 209 | 209.5 | 205 | 796,783 |
July 08, 2025 | 213 | 208 | 208 | 213 | 208 | 1.3M |
July 07, 2025 | 221.5 | 214 | 214 | 221.5 | 214 | 1.17M |
July 04, 2025 | 223 | 221.5 | 221.5 | 224 | 220.5 | 675,504 |
July 03, 2025 | 229.5 | 223 | 223 | 229.5 | 223 | 1.11M |
July 02, 2025 | 223 | 225 | 225 | 230.5 | 223 | 2.25M |
July 01, 2025 | 223 | 222 | 222 | 224 | 221 | 629,018 |
June 30, 2025 | 222 | 221.5 | 221.5 | 223.5 | 221 | 642,401 |
June 27, 2025 | 221.5 | 220 | 220 | 222.5 | 218 | 680,024 |
June 26, 2025 | 221.5 | 221 | 221 | 224 | 220 | 760,318 |
June 25, 2025 | 221.5 | 220 | 220 | 222 | 219 | 480,110 |
June 24, 2025 | 216 | 220 | 220 | 221 | 216 | 856,781 |
June 23, 2025 | 215 | 213.5 | 213.5 | 215.5 | 212.5 | 572,572 |
June 20, 2025 | 217 | 216 | 216 | 218 | 213 | 1.46M |
June 19, 2025 | 219.5 | 216 | 216 | 220 | 216 | 1.01M |
June 18, 2025 | 220 | 219 | 219 | 221.5 | 218.5 | 531,296 |
June 17, 2025 | 221 | 219.5 | 219.5 | 223 | 219 | 655,484 |
June 16, 2025 | 217.5 | 221 | 221 | 221 | 216 | 657,342 |